Options Chain for VIASAT INC COM (VSAT) - $10.92 as of 3/28/2025 9:19:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 7.70 | 9.70 | 8.80 | 0.00 | 0.00% | 0 | 1 | 2.86 | 1.00 | 0.00 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 3.00 | 6.70 | 8.90 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 4.00 | 5.80 | 8.00 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 5.00 | 4.80 | 7.00 | % | 0 | 0 | 2.18 | 0.99 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 6.00 | 3.90 | 5.90 | % | 0 | 0 | 1.29 | 0.98 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 7.00 | 3.20 | 4.70 | 3.88 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.94 | 0.03 | 0.00 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 8.00 | 3.00 | 3.20 | % | 0 | 0 | 0.77 | 0.88 | 0.06 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 9.00 | 2.25 | 2.40 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.80 | 0.09 | -0.01 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 1.60 | 1.70 | 2.25 | 0.00 | 0.00% | 0 | 29 | 0.74 | 0.68 | 0.12 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 11.00 | 1.05 | 1.15 | 1.10 | -0.67 | -37.86% | 20 | 10 | 0.71 | 0.54 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 12.00 | 0.70 | 0.80 | 0.65 | -0.35 | -35.00% | 44 | 162 | 0.73 | 0.41 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 13.00 | 0.45 | 0.55 | 0.50 | -0.10 | -16.67% | 17 | 136 | 0.74 | 0.30 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 14.00 | 0.25 | 0.40 | 0.47 | 0.00 | 0.00% | 0 | 19 | 0.74 | 0.22 | 0.10 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 15.00 | 0.15 | 0.30 | 0.31 | 0.00 | 0.00% | 0 | 4 | 0.76 | 0.15 | 0.08 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 16.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.11 | 0.06 | -0.01 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.15 | 0.10 | % | 1 | 0 | 0.73 | 0.08 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:57 PM EST | |
| 18.00 | 0.00 | 0.15 | % | 0 | 0 | 0.93 | 0.05 | 0.03 | 0.00 | 3/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.35 | % | 0 | 0 | 1.95 | -0.01 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 1.79 | -0.02 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.97 | -0.06 | 0.03 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 8.00 | 0.10 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.12 | 0.06 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 9.00 | 0.35 | 0.40 | 0.35 | +0.08 | +29.63% | 1 | 2 | 0.74 | -0.20 | 0.09 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 0.65 | 0.75 | 0.65 | +0.13 | +25.00% | 5 | 6 | 0.72 | -0.32 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 11.00 | 1.10 | 1.20 | 1.15 | +0.35 | +43.75% | 5 | 34 | 0.70 | -0.46 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 12.00 | 1.70 | 1.85 | 1.20 | 0.00 | 0.00% | 0 | 15 | 0.70 | -0.59 | 0.14 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 13.00 | 2.40 | 2.60 | 2.46 | +0.26 | +11.82% | 6 | 12 | 0.68 | -0.70 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 14.00 | 2.95 | 3.50 | % | 0 | 0 | 0.59 | -0.78 | 0.10 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 15.00 | 3.80 | 4.70 | % | 0 | 0 | 0.76 | -0.85 | 0.08 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 16.00 | 5.00 | 5.40 | % | 0 | 0 | 0.71 | -0.89 | 0.06 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 17.00 | 6.00 | 6.30 | % | 0 | 0 | 0.67 | -0.92 | 0.05 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 18.00 | 6.90 | 7.60 | % | 0 | 0 | 0.96 | -0.95 | 0.03 | 0.00 | 3/28/2025 3:59:57 PM EST |